Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00295000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 171 | 117.19% |
TSLA240412C00295000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,016 | 82.81% |
TSLA240419C00295000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1 | 1,379 | 81.64% |
TSLA240426C00295000 | 2024-03-28 1:29PM EDT | 2024-04-26 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 1 | 1,007 | 75.20% |
TSLA240503C00295000 | 2024-03-27 10:59AM EDT | 2024-05-03 | 0.23 | 0.13 | 0.55 | 0.00 | - | 2 | 4 | 77.83% |
TSLA240517C00295000 | 2024-03-28 1:16PM EDT | 2024-05-17 | 0.35 | 0.32 | 1.00 | -0.04 | -10.26% | 4 | 1,513 | 73.24% |
TSLA240621C00295000 | 2024-03-28 12:19PM EDT | 2024-06-21 | 0.81 | 0.79 | 0.83 | -0.14 | -14.74% | 6 | 2,428 | 58.18% |
TSLA240719C00295000 | 2024-03-28 1:13PM EDT | 2024-07-19 | 1.48 | 1.08 | 1.72 | -0.12 | -7.50% | 15 | 1,727 | 55.91% |
TSLA240816C00295000 | 2024-03-27 10:14AM EDT | 2024-08-16 | 2.19 | 1.68 | 2.04 | 0.00 | - | 2 | 485 | 53.09% |
TSLA240920C00295000 | 2024-03-28 12:11PM EDT | 2024-09-20 | 2.88 | 2.78 | 2.85 | -0.07 | -2.37% | 1 | 1,002 | 52.22% |
TSLA241018C00295000 | 2024-03-28 2:56PM EDT | 2024-10-18 | 3.75 | 2.82 | 3.75 | -0.53 | -12.38% | 2 | 924 | 50.38% |
TSLA241115C00295000 | 2024-03-28 3:45PM EDT | 2024-11-15 | 4.85 | 4.75 | 4.95 | -0.65 | -11.82% | 8 | 296 | 52.40% |
TSLA250321C00295000 | 2024-03-28 11:46AM EDT | 2025-03-21 | 9.92 | 9.55 | 9.85 | -0.78 | -7.29% | 15 | 342 | 52.43% |
TSLA250919C00295000 | 2024-03-20 11:07AM EDT | 2025-09-19 | 16.00 | 17.00 | 17.70 | 0.00 | - | 1 | 124 | 53.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00295000 | 2024-03-27 2:38PM EDT | 2024-04-19 | 113.75 | 118.50 | 120.70 | 0.00 | - | 20 | 10 | 101.66% |
TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 113.81% |
TSLA240621P00295000 | 2024-03-25 3:57PM EDT | 2024-06-21 | 122.45 | 118.45 | 119.85 | 0.00 | - | 11 | 0 | 55.98% |
TSLA240719P00295000 | 2024-01-31 12:23PM EDT | 2024-07-19 | 103.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00295000 | 2024-03-28 9:39AM EDT | 2024-08-16 | 117.76 | 117.65 | 120.70 | +0.69 | +0.59% | 7 | 7 | 50.76% |
TSLA240920P00295000 | 2024-03-18 11:19AM EDT | 2024-09-20 | 120.69 | 118.45 | 120.10 | 0.00 | - | 1 | 25 | 41.22% |
TSLA241018P00295000 | 2024-03-26 9:31AM EDT | 2024-10-18 | 116.02 | 118.50 | 120.20 | 0.00 | - | 2 | 4 | 39.04% |
TSLA241115P00295000 | 2024-03-26 1:12PM EDT | 2024-11-15 | 116.15 | 119.10 | 120.90 | 0.00 | - | 15 | 23 | 40.64% |
TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 120.35 | 121.35 | 0.00 | - | 16 | 8 | 34.46% |
TSLA250919P00295000 | 2024-03-28 12:58PM EDT | 2025-09-19 | 122.12 | 122.80 | 125.00 | -2.55 | -2.05% | 1 | 143 | 36.23% |